| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Nov 2023 | CNY | 72.24 | 73.69 | 71.64 | 73.28 | 73.28 | +0.68 (+0.94%) | 4,716,410 |
| 24 Nov 2023 | CNY | 73.81 | 74.19 | 72.48 | 72.6 | 72.6 | -1.68 (-2.26%) | 5,506,340 |
| 23 Nov 2023 | CNY | 70.44 | 75.75 | 70.3 | 74.28 | 74.28 | +3.58 (+5.06%) | 13,718,100 |
| 22 Nov 2023 | CNY | 71.48 | 72.15 | 70.65 | 70.7 | 70.7 | -1.45 (-2.01%) | 6,226,200 |
| 21 Nov 2023 | CNY | 73.99 | 73.99 | 72 | 72.15 | 72.15 | -1.96 (-2.64%) | 6,369,290 |
| 20 Nov 2023 | CNY | 72.89 | 74.3 | 72.11 | 74.11 | 74.11 | +1.22 (+1.67%) | 7,260,010 |
| 17 Nov 2023 | CNY | 70.56 | 72.89 | 70.29 | 72.89 | 72.89 | +1.91 (+2.69%) | 6,646,180 |
| 16 Nov 2023 | CNY | 71.69 | 73.02 | 70.9 | 70.98 | 70.98 | -0.03 (-0.04%) | 7,955,090 |
| 15 Nov 2023 | CNY | 71.5 | 72.5 | 69.7 | 71.01 | 71.01 | +0.9 (+1.28%) | 8,175,550 |
| 14 Nov 2023 | CNY | 69 | 70.5 | 69 | 70.11 | 70.11 | +1.31 (+1.90%) | 6,378,200 |
| 13 Nov 2023 | CNY | 69.67 | 70.7 | 68.39 | 68.8 | 68.8 | -1 (-1.43%) | 7,093,900 |
| 10 Nov 2023 | CNY | 70.82 | 71.24 | 68.69 | 69.8 | 69.8 | -1.65 (-2.31%) | 7,734,550 |
| 9 Nov 2023 | CNY | 70.93 | 72.49 | 70.2 | 71.45 | 71.45 | +0.3 (+0.42%) | 6,567,630 |
| 8 Nov 2023 | CNY | 70.28 | 72.22 | 69.96 | 71.15 | 71.15 | +0.5 (+0.71%) | 7,608,220 |
| 7 Nov 2023 | CNY | 70.85 | 72.3 | 70.1 | 70.65 | 70.65 | -0.45 (-0.63%) | 6,928,590 |
| 6 Nov 2023 | CNY | 67.56 | 71.57 | 66.71 | 71.1 | 71.1 | +3.9 (+5.80%) | 13,064,940 |
| 3 Nov 2023 | CNY | 66.3 | 68.47 | 64.95 | 67.2 | 67.2 | +2.99 (+4.66%) | 11,492,060 |
| 2 Nov 2023 | CNY | 65.12 | 66.17 | 64.1 | 64.21 | 64.21 | -0.89 (-1.37%) | 4,978,200 |
| 1 Nov 2023 | CNY | 64.48 | 66.3 | 63.9 | 65.1 | 65.1 | +0.66 (+1.02%) | 8,018,630 |
| 31 Oct 2023 | CNY | 64 | 65.44 | 63.5 | 64.44 | 64.44 | -0.84 (-1.29%) | 12,858,790 |
| 30 Oct 2023 | CNY | 62.58 | 65.99 | 61.68 | 65.28 | 65.28 | +2.38 (+3.78%) | 14,629,100 |
| 27 Oct 2023 | CNY | 62.99 | 63.88 | 62.2 | 62.9 | 62.9 | -0.31 (-0.49%) | 8,170,830 |
| 26 Oct 2023 | CNY | 62.38 | 63.98 | 60.84 | 63.21 | 63.21 | +0.53 (+0.85%) | 7,881,910 |
| 25 Oct 2023 | CNY | 62.5 | 65.07 | 62.5 | 62.68 | 62.68 | +0.58 (+0.93%) | 9,187,200 |
| 24 Oct 2023 | CNY | 61 | 63.31 | 60.6 | 62.1 | 62.1 | +1.73 (+2.87%) | 12,901,780 |
| 23 Oct 2023 | CNY | 62.09 | 62.35 | 59.79 | 60.37 | 60.37 | -2.1 (-3.36%) | 7,065,110 |
| 20 Oct 2023 | CNY | 63.1 | 63.69 | 62.17 | 62.47 | 62.47 | -1.6 (-2.50%) | 7,860,290 |
| 19 Oct 2023 | CNY | 64.93 | 65.52 | 63.2 | 64.07 | 64.07 | -2.02 (-3.06%) | 8,327,380 |
| 18 Oct 2023 | CNY | 65.5 | 67.48 | 65.36 | 66.09 | 66.09 | -0.4 (-0.60%) | 7,618,050 |
| 17 Oct 2023 | CNY | 67.1 | 67.5 | 65.93 | 66.49 | 66.49 | -1.52 (-2.23%) | 10,024,640 |
